RITE AID CORPORATION (NY: RAD)
8.560 USD  +0.080 (+0.94%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 8.370 8.510 8.290 8.480 20,500,124 +0.12(+1.44%)
May 20, 2015 8.250 8.390 8.200 8.360 14,487,605 +0.13(+1.58%)
May 19, 2015 8.460 8.480 8.190 8.230 17,728,940 -0.20(-2.37%)
May 18, 2015 8.220 8.450 8.180 8.430 18,998,193 +0.14(+1.69%)
May 15, 2015 7.930 8.330 7.920 8.290 27,242,791 +0.36(+4.54%)
May 14, 2015 8.090 8.100 7.920 7.930 12,754,636 -0.06(-0.75%)
May 13, 2015 7.910 8.080 7.900 7.990 15,813,682 +0.16(+2.04%)
May 12, 2015 7.860 7.910 7.800 7.830 8,438,869 -0.11(-1.39%)
May 11, 2015 7.980 8.010 7.910 7.940 6,561,234 -0.04(-0.50%)
May 08, 2015 7.910 8.030 7.910 7.980 8,861,682 +0.11(+1.40%)
May 07, 2015 7.780 7.890 7.780 7.870 12,898,096 +0.06(+0.77%)
May 06, 2015 7.930 7.960 7.780 7.810 14,549,466 -0.07(-0.89%)
May 05, 2015 8.070 8.100 7.815 7.880 16,600,967 -0.25(-3.08%)
May 04, 2015 8.050 8.260 8.040 8.130 18,363,526 +0.16(+2.01%)
May 01, 2015 7.770 7.980 7.730 7.970 15,056,909 +0.26(+3.37%)
Apr 30, 2015 7.950 7.950 7.650 7.710 24,634,264 -0.20(-2.53%)
Apr 29, 2015 8.060 8.080 7.840 7.910 19,529,034 -0.22(-2.71%)
Apr 28, 2015 8.080 8.180 8.050 8.130 14,682,590 +0.04(+0.49%)
Apr 27, 2015 8.310 8.320 8.080 8.090 16,805,305 -0.16(-1.94%)
Apr 24, 2015 8.260 8.350 8.210 8.250 13,500,282 -0.01(-0.12%)
Apr 23, 2015 8.300 8.310 8.160 8.260 17,138,031 -0.06(-0.72%)
Apr 22, 2015 7.990 8.410 7.990 8.320 33,573,718 +0.39(+4.92%)
Apr 21, 2015 7.930 7.990 7.870 7.930 17,367,498 +0.01(+0.13%)
Apr 20, 2015 8.090 8.110 7.810 7.920 24,171,348 -0.08(-1.00%)
Apr 17, 2015 8.160 8.240 7.920 8.000 28,207,741 -0.21(-2.56%)
Apr 16, 2015 8.270 8.300 8.140 8.210 15,072,235 -0.07(-0.85%)
Apr 15, 2015 8.340 8.440 8.250 8.280 17,568,861 -0.08(-0.96%)
Apr 14, 2015 8.420 8.450 8.250 8.360 21,881,775 -0.04(-0.48%)
Apr 13, 2015 8.420 8.490 8.380 8.400 19,834,331 +0.05(+0.60%)
Apr 10, 2015 8.310 8.390 8.110 8.350 56,385,310 -0.14(-1.65%)
Apr 09, 2015 8.800 8.860 8.370 8.490 66,062,928 -0.38(-4.28%)
Apr 08, 2015 8.810 9.040 8.630 8.870 68,523,032 +0.18(+2.07%)
Apr 07, 2015 8.880 8.935 8.680 8.690 31,291,926 -0.15(-1.70%)
Apr 06, 2015 8.890 8.930 8.680 8.840 35,438,096 +0.05(+0.57%)
Apr 02, 2015 8.790 8.790 8.790 0 +0.22(+2.57%)
Apr 01, 2015 8.690 8.755 8.430 8.570 29,376,328 -0.12(-1.38%)
Mar 31, 2015 8.800 8.860 8.610 8.690 30,093,520 -0.07(-0.80%)
Mar 30, 2015 8.520 8.830 8.520 8.760 35,598,667 +0.19(+2.22%)
Mar 27, 2015 8.230 8.725 8.210 8.570 42,282,559 +0.37(+4.51%)
Mar 26, 2015 8.310 8.350 8.150 8.200 36,236,805 -0.16(-1.91%)
Mar 25, 2015 8.230 8.400 8.200 8.360 41,313,401 +0.15(+1.83%)
Mar 24, 2015 8.180 8.330 8.150 8.210 22,762,682 +0.07(+0.86%)
Mar 23, 2015 8.110 8.300 8.080 8.140 20,577,868 +0.09(+1.12%)
Mar 20, 2015 8.270 8.300 8.000 8.050 31,734,746 -0.18(-2.19%)
Mar 19, 2015 8.270 8.350 8.160 8.230 36,649,038 +0.21(+2.62%)
Mar 18, 2015 7.830 8.320 7.670 8.020 90,873,162 +0.14(+1.78%)
Mar 17, 2015 7.430 7.930 7.410 7.880 31,271,345 +0.42(+5.63%)
Mar 16, 2015 7.510 7.560 7.400 7.460 17,883,924 +0.01(+0.13%)
Mar 13, 2015 7.520 7.560 7.370 7.450 13,123,464 -0.08(-1.06%)
Mar 12, 2015 7.380 7.650 7.370 7.530 19,346,456 +0.22(+3.01%)
Mar 11, 2015 7.420 7.450 7.220 7.310 16,154,324 -0.08(-1.08%)
Mar 10, 2015 7.420 7.490 7.320 7.390 16,976,259 -0.12(-1.60%)
Mar 09, 2015 7.600 7.630 7.400 7.510 27,004,319 -0.14(-1.83%)
Mar 06, 2015 7.650 7.720 7.510 7.650 18,403,099 -0.03(-0.39%)
Mar 05, 2015 7.930 8.020 7.680 7.680 30,339,187 -0.37(-4.60%)
Mar 04, 2015 8.100 8.010 8.050 7,963,759 -0.05(-0.62%)
Mar 03, 2015 8.100 6,678,428 -0.06(-0.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here